Skip to main content
PT Dian Swastatika Sentosa Tbk (IDX:DSSA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
1,765.00
-80.00 (-4.34%)
Apr 28, 2026, 4:14 PM WIB

IDX:DSSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,850.001,895.001,750.001,765.001,765.00-4.34%43,261,800
Apr 27, 20262,020.002,110.001,840.001,845.001,845.00-8.66%47,163,500
Apr 24, 20262,300.002,340.002,010.002,020.002,020.00-10.22%44,392,500
Apr 23, 20262,520.002,600.002,250.002,250.002,250.00-10.36%46,592,000
Apr 22, 20262,500.002,650.002,440.002,510.002,510.00-9.71%64,306,700
Apr 21, 20263,100.003,120.002,780.002,780.002,780.00-14.98%86,470,000
Apr 20, 20263,240.003,360.003,200.003,270.003,270.000.62%57,553,200
Apr 17, 20263,260.003,320.003,210.003,250.003,250.00-0.91%56,238,400
Apr 16, 20263,380.003,400.003,150.003,280.003,280.00-2.09%57,110,000
Apr 15, 20263,350.003,500.003,220.003,350.003,350.001.52%78,423,000
Apr 14, 20263,230.003,430.003,060.003,300.003,300.004.43%104,059,500
Apr 13, 20263,110.003,170.002,900.003,160.003,160.001.61%91,733,800
Apr 10, 20263,150.003,300.003,040.003,110.003,110.00-0.32%72,192,100
Apr 9, 20262,600.003,220.002,600.003,120.003,120.0016.42%109,066,800
Apr 8, 20262,680.002,720.002,576.002,680.002,680.001.13%65,337,500
Apr 7, 20262,551.002,720.002,512.002,650.002,650.003.84%75,477,500
Apr 6, 20262,640.002,648.002,420.002,552.002,552.00-9.34%73,212,500
Apr 2, 20262,749.002,845.002,674.002,815.002,815.002.70%57,720,000
Apr 1, 20262,632.002,776.002,620.002,741.002,741.003.83%62,867,500
Mar 31, 20262,673.002,740.002,500.002,640.002,640.00-1.31%75,452,500
Mar 30, 20262,504.002,705.002,346.002,675.002,675.006.62%76,950,000
Mar 27, 20262,518.002,602.002,480.002,509.002,509.00-0.75%81,802,500
Mar 26, 20262,540.002,555.002,466.002,528.002,528.00-0.24%57,645,000
Mar 25, 20262,458.002,601.002,341.002,534.002,534.003.09%92,265,000
Mar 17, 20262,474.002,540.002,374.002,458.002,458.00-0.16%70,000,000
Mar 16, 20262,674.002,674.002,428.002,462.002,462.00-8.03%83,540,000
Mar 13, 20263,052.003,052.002,677.002,677.002,677.00-11.47%61,697,500
Mar 12, 20263,120.003,165.002,998.003,024.003,024.00-2.77%54,360,000
Mar 11, 20263,119.003,163.003,067.003,110.003,110.000.26%51,095,000
Mar 10, 20262,924.003,136.002,924.003,102.003,102.005.94%56,165,000
Mar 9, 20262,999.003,016.002,765.002,928.002,928.00-2.92%54,037,500
Mar 6, 20263,032.003,041.002,881.003,016.003,016.00-0.53%56,720,000
Mar 5, 20263,008.003,060.002,978.003,032.003,032.001.27%52,572,500
Mar 4, 20263,140.003,140.002,930.002,994.002,994.00-4.65%56,492,500
Mar 3, 20263,160.003,220.003,140.003,140.003,140.00-0.63%49,965,000
Mar 2, 20263,147.003,249.003,038.003,160.003,160.000.10%62,197,500
Feb 27, 20263,320.003,320.003,157.003,157.003,157.00-4.91%54,735,000
Feb 26, 20263,340.003,395.003,280.003,320.003,320.00-0.84%38,290,000
Feb 25, 20263,384.003,446.003,320.003,348.003,348.00-0.86%32,722,500
Feb 24, 20263,480.003,488.003,377.003,377.003,377.00-2.96%34,260,000
Feb 23, 20263,497.003,547.003,442.003,480.003,480.00-29,005,000
Feb 20, 20263,570.003,571.003,460.003,480.003,480.00-2.03%29,992,500
Feb 19, 20263,680.003,680.003,532.003,552.003,552.00-2.95%31,295,000
Feb 18, 20263,773.003,808.003,628.003,660.003,660.00-2.99%32,845,000
Feb 13, 20263,800.003,800.003,689.003,773.003,773.00-0.71%52,052,500
Feb 12, 20263,880.003,880.003,751.003,800.003,800.00-2.06%46,182,500
Feb 11, 20263,779.003,920.003,779.003,880.003,880.002.67%20,055,000
Feb 10, 20263,718.003,780.003,659.003,779.003,779.001.64%15,517,500
Feb 9, 20263,416.003,742.003,374.003,718.003,718.008.87%15,535,000
Feb 6, 20263,516.003,548.003,400.003,415.003,415.00-2.98%13,875,000
Feb 5, 20263,616.003,718.003,520.003,520.003,520.00-2.65%17,040,000
Feb 4, 20263,602.003,640.003,462.003,616.003,616.000.44%22,612,500
Feb 3, 20263,400.003,610.003,353.003,600.003,600.003.81%29,757,500
Feb 2, 20263,948.003,948.003,366.003,468.003,468.00-12.42%82,605,000
Jan 30, 20263,988.004,046.003,681.003,960.003,960.005.32%64,000,000
Jan 29, 20263,354.003,881.003,353.003,760.003,760.00-4.67%123,730,000
Jan 28, 20263,944.004,077.003,944.003,944.003,944.00-15.00%62,452,500
Jan 27, 20264,424.004,640.004,424.004,640.004,640.004.88%68,432,500
Jan 26, 20264,180.004,424.004,180.004,424.004,424.005.84%55,662,500
Jan 23, 20264,280.004,320.004,120.004,180.004,180.00-1.14%50,232,500
Jan 22, 20264,220.004,400.004,220.004,228.004,228.000.62%53,567,500
Jan 21, 20264,180.004,360.004,117.004,202.004,202.002.99%61,495,000
Jan 20, 20264,563.004,565.004,080.004,080.004,080.00-10.59%36,942,500
Jan 19, 20264,440.004,588.004,440.004,563.004,563.002.77%34,117,500
Jan 15, 20264,322.004,480.004,322.004,440.004,440.002.80%50,192,500
Jan 14, 20264,200.004,415.004,164.004,319.004,319.002.83%41,230,000
Jan 13, 20264,137.004,200.004,077.004,200.004,200.001.52%39,495,000
Jan 12, 20264,130.004,178.004,027.004,137.004,137.000.19%51,725,000
Jan 9, 20264,160.004,217.004,100.004,129.004,129.000.05%52,382,500
Jan 8, 20264,034.004,259.004,034.004,127.004,127.002.59%52,510,000
Jan 7, 20263,829.004,060.003,782.004,023.004,023.005.12%69,472,500
Jan 6, 20263,876.003,917.003,760.003,827.003,827.00-1.47%33,637,500
Jan 5, 20263,980.003,980.003,717.003,884.003,884.00-1.37%63,332,500
Jan 2, 20264,040.004,048.003,880.003,938.003,938.00-2.52%54,135,000
Dec 30, 20254,048.004,048.003,971.004,040.004,040.00-0.20%42,942,500
Dec 29, 20254,164.004,164.003,988.004,048.004,048.00-2.79%41,150,000
Dec 24, 20254,240.004,249.004,024.004,164.004,164.00-0.98%50,232,500
Dec 23, 20254,431.004,450.004,205.004,205.004,205.00-4.78%21,832,500
Dec 22, 20254,365.004,440.004,351.004,416.004,416.001.17%46,497,500
Dec 19, 20254,192.004,405.004,192.004,365.004,365.003.34%372,327,500
Dec 18, 20254,300.004,360.004,216.004,224.004,224.00-0.66%51,172,500
Dec 17, 20254,280.004,319.004,220.004,252.004,252.00-0.65%46,200,000
Dec 16, 20254,220.004,310.004,080.004,280.004,280.006.10%68,277,500
Dec 15, 20254,282.004,340.004,034.004,034.004,034.00-5.08%35,285,000
Dec 12, 20254,364.004,374.004,156.004,250.004,250.00-3.06%55,200,000
Dec 11, 20254,444.004,444.004,300.004,384.004,384.000.09%34,130,000
Dec 10, 20254,440.004,440.004,200.004,380.004,380.000.57%51,450,000
Dec 9, 20254,440.004,440.004,286.004,355.004,355.00-0.53%41,125,000
Dec 8, 20254,080.004,400.004,080.004,378.004,378.007.23%53,717,500
Dec 5, 20254,600.004,600.004,081.004,083.004,083.00-10.36%64,967,500
Dec 4, 20254,552.004,614.004,502.004,555.004,555.001.74%35,405,000
Dec 3, 20254,639.004,701.004,477.004,477.004,477.00-3.10%37,865,000
Dec 2, 20254,596.004,620.004,520.004,620.004,620.002.39%53,975,000
Dec 1, 20254,398.004,544.004,327.004,512.004,512.002.59%48,252,500
Nov 28, 20254,410.004,428.004,347.004,398.004,398.002.33%23,760,000
Nov 27, 20254,442.004,460.004,286.004,298.004,298.00-3.20%21,070,000
Nov 26, 20254,340.004,472.004,320.004,440.004,440.003.54%52,367,500
Nov 25, 20254,106.004,288.004,100.004,288.004,288.001.42%54,015,000
Nov 24, 20254,022.004,228.003,952.004,228.004,228.005.70%234,335,000
Nov 21, 20253,980.004,080.003,890.004,000.004,000.000.50%44,435,000